Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 56.15 | 57.45 | 55.55 | 56.49 | 212,239 | +0.90(+1.62%) |
Jul 11, 2024 | 54.99 | 56.12 | 54.70 | 55.59 | 314,165 | +1.54(+2.85%) |
Jul 10, 2024 | 53.74 | 54.14 | 53.26 | 54.05 | 250,410 | +0.64(+1.20%) |
Jul 09, 2024 | 53.75 | 54.29 | 53.29 | 53.41 | 210,548 | -0.43(-0.80%) |
Jul 08, 2024 | 54.64 | 54.84 | 53.61 | 53.84 | 177,218 | -0.15(-0.28%) |
Jul 05, 2024 | 54.30 | 54.55 | 53.25 | 53.99 | 249,868 | -0.36(-0.66%) |
Jul 03, 2024 | 53.54 | 54.96 | 53.54 | 54.35 | 87,166 | +1.13(+2.12%) |
Jul 02, 2024 | 53.18 | 53.67 | 52.61 | 53.22 | 258,384 | -0.42(-0.78%) |
Jul 01, 2024 | 55.49 | 55.65 | 53.16 | 53.64 | 326,617 | -1.57(-2.84%) |
Jun 28, 2024 | 55.82 | 57.06 | 54.79 | 55.21 | 528,051 | -0.01(-0.02%) |
Jun 27, 2024 | 55.75 | 56.20 | 55.06 | 55.22 | 168,233 | -0.41(-0.74%) |
Jun 26, 2024 | 55.79 | 56.22 | 55.12 | 55.63 | 223,262 | -0.54(-0.96%) |
Jun 25, 2024 | 55.31 | 56.52 | 54.22 | 56.17 | 332,291 | +0.98(+1.78%) |
Jun 24, 2024 | 56.20 | 56.90 | 54.92 | 55.19 | 207,681 | -1.14(-2.02%) |
Jun 21, 2024 | 56.76 | 56.76 | 54.51 | 56.33 | 446,864 | -0.60(-1.05%) |
Jun 20, 2024 | 58.40 | 59.39 | 56.59 | 56.93 | 272,488 | -1.57(-2.68%) |
Jun 18, 2024 | 58.06 | 58.92 | 57.22 | 58.50 | 265,459 | +0.72(+1.25%) |
Jun 17, 2024 | 55.85 | 58.35 | 55.56 | 57.78 | 308,471 | +1.58(+2.81%) |
Jun 14, 2024 | 56.76 | 57.23 | 55.53 | 56.20 | 419,917 | -1.33(-2.31%) |
Jun 13, 2024 | 56.46 | 57.58 | 55.89 | 57.53 | 290,603 | +1.03(+1.82%) |
Jun 12, 2024 | 55.14 | 56.93 | 55.14 | 56.50 | 440,847 | +2.70(+5.02%) |
Jun 11, 2024 | 54.35 | 54.76 | 53.67 | 53.80 | 260,048 | -0.87(-1.59%) |
Jun 10, 2024 | 53.23 | 55.30 | 53.02 | 54.67 | 318,817 | +1.10(+2.05%) |
Jun 07, 2024 | 54.10 | 54.59 | 53.25 | 53.57 | 318,732 | -0.83(-1.53%) |
Jun 06, 2024 | 56.12 | 56.47 | 54.17 | 54.40 | 352,968 | -2.04(-3.61%) |
Jun 05, 2024 | 55.71 | 56.76 | 54.78 | 56.44 | 292,100 | +0.97(+1.75%) |
Jun 04, 2024 | 56.93 | 56.93 | 54.51 | 55.47 | 329,135 | -1.91(-3.33%) |
Jun 03, 2024 | 59.33 | 59.60 | 56.32 | 57.38 | 392,383 | -0.83(-1.43%) |
May 31, 2024 | 59.92 | 60.21 | 57.10 | 58.21 | 262,165 | -1.66(-2.77%) |
May 30, 2024 | 59.84 | 60.28 | 59.50 | 59.87 | 212,118 | +0.39(+0.66%) |
May 29, 2024 | 60.01 | 60.63 | 59.05 | 59.48 | 279,929 | -1.30(-2.14%) |
May 28, 2024 | 61.92 | 62.35 | 60.13 | 60.78 | 312,695 | -0.66(-1.07%) |
May 24, 2024 | 59.05 | 61.45 | 58.67 | 61.44 | 306,731 | +2.93(+5.01%) |
May 23, 2024 | 59.48 | 59.84 | 57.87 | 58.51 | 359,071 | -0.34(-0.58%) |
May 22, 2024 | 57.67 | 59.47 | 57.45 | 58.85 | 628,300 | +1.23(+2.13%) |
May 21, 2024 | 56.96 | 57.69 | 56.57 | 57.62 | 399,732 | +0.36(+0.63%) |
May 20, 2024 | 55.53 | 57.28 | 55.00 | 57.26 | 369,041 | +1.82(+3.28%) |
May 17, 2024 | 55.19 | 56.18 | 54.75 | 55.44 | 421,183 | +0.64(+1.17%) |
May 16, 2024 | 56.91 | 57.35 | 54.69 | 54.80 | 405,846 | -2.44(-4.26%) |
May 15, 2024 | 55.50 | 57.59 | 55.48 | 57.24 | 753,351 | +2.16(+3.92%) |
May 14, 2024 | 55.40 | 55.46 | 54.44 | 55.08 | 238,251 | +0.16(+0.29%) |
May 13, 2024 | 56.00 | 56.23 | 54.63 | 54.92 | 405,947 | -0.52(-0.94%) |
May 10, 2024 | 57.11 | 57.42 | 52.47 | 55.44 | 697,144 | +1.63(+3.03%) |
May 09, 2024 | 53.32 | 54.47 | 53.32 | 53.81 | 671,685 | +1.09(+2.07%) |
May 08, 2024 | 53.68 | 53.84 | 52.20 | 52.72 | 387,706 | -1.06(-1.97%) |
May 07, 2024 | 52.61 | 54.01 | 52.21 | 53.78 | 429,545 | +1.72(+3.30%) |
May 06, 2024 | 52.10 | 52.94 | 51.82 | 52.06 | 290,667 | +0.56(+1.09%) |
May 03, 2024 | 52.13 | 52.72 | 51.39 | 51.50 | 339,159 | +0.19(+0.37%) |
May 02, 2024 | 51.40 | 51.93 | 50.42 | 51.31 | 659,538 | +0.24(+0.47%) |